Mercados españoles cerrados en 8 hrs 7 min

SAP SE (0NW4.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,00-3,27 (-3,62%)
A partir del 06:45PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024179,43181,72177,68179,24179,241.623.750
24 jun 2024181,17182,10177,64178,52178,5285.124
21 jun 2024179,27181,50177,64180,81180,81456.328
20 jun 2024177,16179,70175,08177,88177,88500.124
19 jun 2024175,61176,38174,76175,63175,6384.959
18 jun 2024176,68176,92174,80175,71175,7187.277
17 jun 2024175,93177,44175,58176,14176,14259.171
14 jun 2024179,27180,38174,78175,92175,92363.564
13 jun 2024181,55183,14177,98180,56180,56516.880
12 jun 2024176,94181,40174,26181,00181,00925.484
11 jun 2024176,40176,58173,52174,76174,76173.505
10 jun 2024176,55178,52175,42175,60175,60112.254
07 jun 2024177,57178,72175,06176,72176,72430.231
06 jun 2024176,24180,16173,00177,66177,66508.601
05 jun 2024169,97171,80167,70170,99170,99148.950
04 jun 2024168,51170,08167,14169,44169,44615.190
03 jun 2024169,78170,76167,14168,51168,51389.013
31 may 2024165,95168,36164,68167,02167,021.441.481
30 may 2024171,14174,98168,26171,08171,087.301.881
29 may 2024178,45179,08174,90176,07176,073.148.994
28 may 2024180,69181,72176,68178,31178,31748.260
24 may 2024179,14182,16177,60180,81180,81229.396
23 may 2024180,55182,30178,44180,88180,883.262.873
22 may 2024179,39179,60178,16179,30179,301.260.865
21 may 2024179,88180,74178,18179,92179,921.163.439
20 may 2024177,03179,40175,60178,92178,92566.378
17 may 2024175,57177,08173,14176,82176,82281.372
16 may 2024176,65177,86175,30176,61176,6173.536
16 may 20242.2 Dividendo
15 may 2024175,39177,04174,28175,80173,60338.857
14 may 2024176,24176,36174,00175,38173,192.647.004
13 may 2024176,02177,62173,64176,54174,3355.980
10 may 2024177,66178,98175,44177,68175,463.149.127
09 may 2024176,04177,84175,10176,89174,68158.746
08 may 2024174,76176,90174,68174,68172,49382.318
07 may 2024172,23174,72170,24172,22170,062.896.101
03 may 2024169,58171,14168,46169,94167,8133.376
02 may 2024169,11171,48167,62168,76166,6541.072
01 may 2024169,70169,70169,70169,70167,5852.397
30 abr 2024171,27175,34169,60170,75168,61253.253
29 abr 2024173,98174,46167,80173,57171,40207.602
26 abr 2024172,60174,76169,68174,02171,84312.990
25 abr 2024174,56176,64168,44170,20168,071.695.686
24 abr 2024175,74177,46173,62176,15173,94795.702
23 abr 2024174,02176,40167,00174,42172,241.225.282
22 abr 2024165,51167,08163,86166,10164,02993.407
19 abr 2024166,09170,16165,12165,80163,733.646.626
18 abr 2024169,09170,44167,46168,75166,641.195.437
17 abr 2024169,62171,20168,72170,03167,91401.441
16 abr 2024168,51172,34168,02170,38168,25373.278
15 abr 2024171,03173,70169,60172,45170,291.655.161
12 abr 2024172,85174,16169,86172,41170,26555.962
11 abr 2024171,36172,92169,00171,19169,04786.241
10 abr 2024173,11174,20169,12172,54170,381.264.260
09 abr 2024176,51178,30172,39176,38174,173.012.670
08 abr 2024176,77178,24176,34177,27175,05298.244
05 abr 2024175,12179,10174,42177,01174,80300.253
04 abr 2024177,89179,30176,38177,48175,26262.736
03 abr 2024178,16179,47176,68178,37176,14265.968
02 abr 2024181,56182,50177,03179,31177,061.153.750
28 mar 2024181,87183,14179,16180,43178,17295.154
27 mar 2024181,70184,46180,94182,17179,89280.692
26 mar 2024180,78183,14179,28182,56180,28254.204
25 mar 2024180,18181,38178,42180,43178,171.614.841
22 mar 2024179,58180,30178,90179,46177,22851.584
21 mar 2024174,72180,56173,70175,03172,84942.199
20 mar 2024174,72175,00173,22173,90171,73322.281
19 mar 2024171,90173,42170,74172,83170,66928.799
18 mar 2024173,66175,60170,88172,89170,72825.085
15 mar 2024174,02175,96171,83173,18171,01577.826
14 mar 2024175,74176,02174,42175,03172,84772.013
13 mar 2024176,68178,08174,88175,05172,86592.977
12 mar 2024175,65177,16172,46176,58174,37814.860
11 mar 2024175,22178,02172,32173,54171,372.100.467
08 mar 2024177,77178,86176,58177,21174,99643.531
07 mar 2024174,85178,48173,64175,75173,55412.707
06 mar 2024173,30175,40172,16174,96172,77339.652
05 mar 2024175,12176,37173,45174,42172,24196.213
04 mar 2024174,66176,26173,58175,20173,01868.311
01 mar 2024174,17187,95171,68173,31171,15725.100
29 feb 2024171,78187,17171,02172,52170,36889.600
28 feb 2024174,33175,86171,92172,24170,081.022.693
27 feb 2024173,40175,06171,96174,46172,28404.785
26 feb 2024169,54173,38168,54173,01170,842.138.136
23 feb 2024167,53170,04167,22169,29167,17384.519
22 feb 2024165,56168,02161,30166,47164,38498.867
21 feb 2024162,98164,04161,74162,58160,54649.038
20 feb 2024164,30165,24162,44163,46161,422.561.210
19 feb 2024163,75166,08162,34164,35162,29226.004
16 feb 2024165,05165,98163,38164,34162,29720.844
15 feb 2024167,32167,50163,64164,16162,10210.829
14 feb 2024162,95165,16161,78164,29162,241.048.495
13 feb 2024165,91168,78160,50162,38160,34500.348
12 feb 2024167,90169,34166,44167,62165,52201.518
09 feb 2024167,60169,06166,54168,32166,22287.339
08 feb 2024168,61180,59167,08167,91165,80222.149
07 feb 2024166,04168,10165,30167,76165,661.173.933
06 feb 2024164,89167,74163,54166,38164,30439.940
05 feb 2024163,40176,53162,32164,07162,01143.305
02 feb 2024164,98165,96161,32163,97161,91579.730
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...